Sweden Ishares MSCI ETF (NY: EWD )

39.96 -0.67 (-1.65%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.28 13.34 13.23 13.23 45,814 -0.18(-1.33%)
Nov 29, 2005 13.50 13.50 13.39 13.41 62,060 -0.19(-1.40%)
Nov 28, 2005 13.54 13.66 13.43 13.60 54,749 +0.16(+1.19%)
Nov 25, 2005 13.53 13.53 13.42 13.44 8,610 -0.09(-0.68%)
Nov 23, 2005 13.44 13.58 13.28 13.53 35,904 +0.06(+0.46%)
Nov 22, 2005 13.36 13.47 13.24 13.47 28,918 +0.08(+0.60%)
Nov 21, 2005 13.35 13.66 13.26 13.39 118,434 +0.10(+0.79%)
Nov 18, 2005 13.23 13.35 13.19 13.28 85,454 +0.01(+0.09%)
Nov 17, 2005 13.17 13.27 13.06 13.27 72,945 +0.17(+1.27%)
Nov 16, 2005 13.08 13.12 12.99 13.10 30,867 +0.06(+0.42%)
Nov 15, 2005 12.99 13.14 12.99 13.05 54,424 -0.14(-1.03%)
Nov 14, 2005 13.23 13.25 13.09 13.18 28,105 -0.06(-0.42%)
Nov 11, 2005 13.02 13.24 13.02 13.24 72,457 +0.22(+1.65%)
Nov 10, 2005 13.02 13.15 12.96 13.02 131,594 -0.02(-0.14%)
Nov 09, 2005 13.08 13.15 12.97 13.04 82,693 -0.05(-0.38%)
Nov 08, 2005 12.99 13.12 12.99 13.09 42,727 +0.00(+0.00%)
Nov 07, 2005 13.08 13.12 13.04 13.09 58,161 +0.02(+0.19%)
Nov 04, 2005 13.14 13.22 13.04 13.07 234,107 -0.10(-0.75%)
Nov 03, 2005 13.32 13.36 13.16 13.17 113,560 -0.02(-0.19%)
Nov 02, 2005 13.09 13.19 13.08 13.19 79,606 +0.10(+0.80%)
Nov 01, 2005 13.18 13.20 13.03 13.09 70,345 -0.04(-0.28%)
Oct 31, 2005 13.10 13.17 13.04 13.12 16,896 +0.09(+0.66%)
Oct 28, 2005 12.95 13.04 12.90 13.04 22,094 +0.11(+0.86%)
Oct 27, 2005 13.12 13.14 12.93 12.93 16,733 -0.12(-0.90%)
Oct 26, 2005 13.14 13.14 13.02 13.04 50,363 -0.04(-0.33%)
Oct 25, 2005 13.02 13.17 13.02 13.09 34,279 +0.19(+1.48%)
Oct 24, 2005 12.66 12.90 12.66 12.90 64,984 +0.24(+1.90%)
Oct 21, 2005 12.77 12.79 12.65 12.66 77,169 -0.04(-0.29%)
Oct 20, 2005 13.05 13.05 12.69 12.69 76,032 -0.37(-2.83%)
Oct 19, 2005 12.90 13.06 12.76 13.06 59,461 +0.04(+0.33%)
Oct 18, 2005 12.98 13.07 12.93 13.02 28,918 -0.20(-1.49%)
Oct 17, 2005 13.20 13.22 13.11 13.22 194,466 -0.07(-0.51%)
Oct 14, 2005 13.18 13.28 13.16 13.28 147,840 +0.07(+0.56%)
Oct 13, 2005 13.10 13.22 13.00 13.21 80,093 -0.18(-1.33%)
Oct 12, 2005 13.52 13.56 13.35 13.39 71,808 -0.20(-1.49%)
Oct 11, 2005 13.60 13.68 13.50 13.59 53,612 -0.04(-0.27%)
Oct 10, 2005 13.70 13.73 13.60 13.63 32,492 -0.08(-0.58%)
Oct 07, 2005 13.74 13.75 13.65 13.71 48,738 +0.04(+0.32%)
Oct 06, 2005 13.70 13.73 13.58 13.66 199,015 +0.02(+0.13%)
Oct 05, 2005 13.79 13.82 13.65 13.65 59,623 -0.02(-0.13%)
Oct 04, 2005 13.73 13.86 13.66 13.66 40,777 -0.20(-1.42%)
Oct 03, 2005 13.85 13.88 13.73 13.86 75,544 -0.01(-0.04%)
Sep 30, 2005 13.93 13.93 13.86 13.87 19,170 +0.02(+0.13%)
Sep 29, 2005 13.74 13.85 13.68 13.85 21,120 +0.25(+1.81%)
Sep 28, 2005 13.57 13.66 13.57 13.60 27,293 +0.06(+0.41%)
Sep 27, 2005 13.47 13.55 13.44 13.55 6,823 +0.09(+0.69%)
Sep 26, 2005 13.46 13.52 13.46 13.46 13,484 +0.06(+0.46%)
Sep 23, 2005 13.39 13.39 13.33 13.39 11,209 -0.06(-0.41%)
Sep 22, 2005 13.49 13.49 13.39 13.45 33,304 -0.01(-0.05%)
Sep 21, 2005 13.55 13.58 13.44 13.46 85,129 +0.00(+0.00%)
Sep 20, 2005 13.60 13.64 13.43 13.46 33,304 -0.07(-0.50%)
Sep 19, 2005 13.62 13.65 13.52 13.52 15,108 -0.17(-1.26%)
Sep 16, 2005 13.60 13.70 13.57 13.70 53,125 +0.20(+1.46%)
Sep 15, 2005 13.57 13.60 13.50 13.50 10,235 -0.10(-0.77%)
Sep 14, 2005 13.66 13.71 13.60 13.60 18,845 -0.03(-0.23%)
Sep 13, 2005 13.64 13.66 13.58 13.63 31,355 -0.06(-0.45%)
Sep 12, 2005 13.73 13.83 13.66 13.70 179,845 -0.15(-1.11%)
Sep 09, 2005 13.74 13.85 13.74 13.85 8,935 +0.23(+1.67%)
Sep 08, 2005 13.74 13.74 13.55 13.62 23,556 -0.12(-0.90%)
Sep 07, 2005 13.73 13.74 13.60 13.74 86,104 +0.02(+0.13%)
Sep 06, 2005 13.70 13.78 13.68 13.73 31,192 +0.09(+0.68%)
Sep 02, 2005 13.56 13.71 13.56 13.63 11,372 +0.08(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.